Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

9.570 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.475 4.555 4.475 4.552 227,273 +0.05(+1.04%)
May 27, 2016 4.470 4.505 4.505 4.505 174,943 +0.05(+1.05%)
May 26, 2016 4.456 4.470 4.437 4.459 129,979 +0.02(+0.56%)
May 25, 2016 4.453 4.494 4.423 4.434 251,714 -0.01(-0.25%)
May 24, 2016 4.437 4.470 4.417 4.445 94,957 +0.02(+0.43%)
May 23, 2016 4.437 4.465 4.423 4.426 162,139 -0.01(-0.25%)
May 20, 2016 4.500 4.500 4.422 4.437 142,024 -0.00(-0.06%)
May 19, 2016 4.445 4.456 4.417 4.439 195,498 +0.01(+0.31%)
May 18, 2016 4.472 4.472 4.417 4.426 194,660 -0.03(-0.62%)
May 17, 2016 4.448 4.483 4.431 4.453 140,227 -0.01(-0.31%)
May 16, 2016 4.420 4.472 4.398 4.467 405,817 +0.08(+1.75%)
May 13, 2016 4.527 4.623 4.374 4.390 5,531,888 -0.75(-14.58%)
May 12, 2016 5.235 5.235 5.136 5.139 55,883 -0.09(-1.68%)
May 11, 2016 5.243 5.254 5.202 5.227 32,309 +0.08(+1.55%)
May 10, 2016 5.059 5.246 5.048 5.147 50,715 +0.09(+1.74%)
May 09, 2016 5.103 5.103 5.002 5.059 14,374 -0.02(-0.49%)
May 06, 2016 5.013 5.089 5.013 5.084 9,494 +0.08(+1.59%)
May 05, 2016 5.040 5.194 5.005 5.005 10,186 -0.02(-0.33%)
May 04, 2016 4.999 5.043 4.966 5.021 59,892 +0.01(+0.11%)
May 03, 2016 5.043 5.043 4.966 5.016 5,725 -0.06(-1.19%)
May 02, 2016 5.029 5.180 4.966 5.076 49,169 +0.09(+1.70%)
Apr 29, 2016 5.057 5.122 4.972 4.991 40,404 -0.13(-2.62%)
Apr 28, 2016 5.043 5.145 5.007 5.125 42,908 +0.10(+1.91%)
Apr 27, 2016 5.026 5.046 5.021 5.029 13,937 -0.02(-0.38%)
Apr 26, 2016 5.046 5.048 5.013 5.048 14,797 +0.04(+0.77%)
Apr 25, 2016 5.015 5.029 5.007 5.010 34,084 -0.00(-0.04%)
Apr 22, 2016 5.048 5.048 5.012 5.012 5,459 -0.02(-0.45%)
Apr 21, 2016 5.038 5.038 5.007 5.035 7,070 +0.00(+0.00%)
Apr 20, 2016 5.048 5.048 4.994 5.035 38,895 -0.01(-0.16%)
Apr 19, 2016 5.013 5.043 5.012 5.043 4,800 +0.03(+0.60%)
Apr 18, 2016 4.969 5.048 4.969 5.013 64,652 +0.04(+0.88%)
Apr 15, 2016 4.936 4.974 4.936 4.969 31,850 +0.03(+0.61%)
Apr 14, 2016 4.910 4.939 4.909 4.939 33,847 +0.04(+0.90%)
Apr 13, 2016 4.911 4.911 4.848 4.895 28,763 +0.00(+0.00%)
Apr 12, 2016 4.909 4.911 4.774 4.895 45,332 +0.10(+2.00%)
Apr 11, 2016 4.604 4.808 4.574 4.799 81,836 +0.24(+5.36%)
Apr 08, 2016 4.568 4.615 4.527 4.555 29,959 +0.04(+0.82%)
Apr 07, 2016 4.522 4.574 4.516 4.518 8,820 -0.06(-1.23%)
Apr 06, 2016 4.546 4.574 4.533 4.574 9,078 +0.00(+0.00%)
Apr 05, 2016 4.543 4.574 4.511 4.574 16,750 +0.01(+0.18%)
Apr 04, 2016 4.502 4.576 4.497 4.566 38,188 +0.06(+1.30%)
Apr 01, 2016 4.470 4.507 4.469 4.507 7,602 +0.01(+0.16%)
Mar 31, 2016 4.541 4.541 4.500 4.500 2,110 +0.01(+0.23%)
Mar 30, 2016 4.454 4.500 4.445 4.489 4,508 +0.02(+0.38%)
Mar 29, 2016 4.549 4.549 4.445 4.472 15,628 -0.03(-0.61%)
Mar 28, 2016 4.426 4.500 4.389 4.500 53,382 +0.09(+2.10%)
Mar 24, 2016 4.428 4.407 4.407 4.407 27,201 +0.01(+0.18%)
Mar 23, 2016 4.431 4.448 4.354 4.399 57,006 -0.07(-1.60%)
Mar 22, 2016 4.420 4.546 4.288 4.471 71,728 +0.02(+0.53%)
Mar 21, 2016 4.352 4.469 4.330 4.447 22,501 +0.11(+2.50%)
Mar 18, 2016 4.275 4.338 4.275 4.338 34,666 +0.12(+2.82%)
Mar 17, 2016 4.205 4.267 4.205 4.219 31,243 +0.02(+0.57%)
Mar 16, 2016 4.116 4.245 4.076 4.195 122,482 +0.05(+1.28%)
Mar 15, 2016 4.209 4.209 4.089 4.142 65,158 -0.12(-2.92%)
Mar 14, 2016 4.185 4.280 4.157 4.267 75,926 +0.09(+2.27%)
Mar 11, 2016 4.232 4.235 4.166 4.172 36,121 -0.03(-0.80%)
Mar 10, 2016 4.209 4.285 4.195 4.206 11,621 -0.00(-0.06%)
Mar 09, 2016 4.209 4.269 4.209 4.209 69,326 -0.08(-1.97%)
Mar 08, 2016 4.217 4.367 4.214 4.293 17,125 +0.08(+1.98%)
Mar 07, 2016 4.288 4.327 4.209 4.210 37,972 +0.01(+0.22%)
Mar 04, 2016 4.092 4.201 4.092 4.201 86,957 +0.11(+2.65%)
Mar 03, 2016 4.084 4.156 3.981 4.092 65,661 +0.01(+0.13%)
Mar 02, 2016 4.031 4.089 4.005 4.087 56,998 +0.10(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.